622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,191800,4015620300,8990,8990,8990,8990,0
|
|
20230808,191700,4015620300,8990,8990,8990,8990,0
|
|
20230808,191600,4015620300,8990,8990,8990,8990,0
|
|
20230808,191500,4015620300,8990,8990,8990,8990,0
|
|
20230808,191400,4015620300,8990,8990,8990,8990,0
|
|
20230808,191300,4015620300,8990,8990,8990,8990,0
|
|
20230808,191200,4015620300,8990,8990,8990,8990,0
|
|
20230808,191100,4015620300,8990,8990,8990,8990,0
|
|
20230808,191000,4015620300,8990,8990,8990,8990,0
|
|
20230808,190900,4015620300,8990,8990,8990,8990,0
|
|
20230808,190800,4015620300,8990,8990,8990,8990,0
|
|
20230808,190700,4015620300,8990,8990,8990,8990,0
|
|
20230808,190600,4015620300,8990,8990,8990,8990,0
|
|
20230808,190500,4015620300,8990,8990,8990,8990,0
|
|
20230808,190400,4015620300,8990,8990,8990,8990,0
|
|
20230808,190300,4015620300,8990,8990,8990,8990,0
|
|
20230808,190200,4015620300,8990,8990,8990,8990,0
|
|
20230808,190100,4015620300,8990,8990,8990,8990,0
|
|
20230808,190000,4015620300,8990,8990,8990,8990,0
|
|
20230808,185900,4015620300,8990,8990,8990,8990,0
|
|
20230808,185800,4015620300,8990,8990,8990,8990,0
|
|
20230808,185700,4015620300,8990,8990,8990,8990,0
|
|
20230808,185600,4015620300,8990,8990,8990,8990,0
|
|
20230808,185500,4015620300,8990,8990,8990,8990,0
|
|
20230808,185400,4015620300,8990,8990,8990,8990,0
|
|
20230808,185300,4015620300,8990,8990,8990,8990,0
|
|
20230808,185200,4015620300,8990,8990,8990,8990,0
|
|
20230808,185100,4015620300,8990,8990,8990,8990,0
|
|
20230808,185000,4015620300,8990,8990,8990,8990,0
|
|
20230808,184900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,184800,4015620300,8990,8990,8990,8990,0
|
|
20230808,184700,4015620300,8990,8990,8990,8990,0
|
|
20230808,184600,4015620300,8990,8990,8990,8990,0
|
|
20230808,184500,4015620300,8990,8990,8990,8990,0
|
|
20230808,184400,4015620300,8990,8990,8990,8990,0
|
|
20230808,184300,4015620300,8990,8990,8990,8990,0
|
|
20230808,184200,4015620300,8990,8990,8990,8990,0
|
|
20230808,184100,4015620300,8990,8990,8990,8990,0
|
|
20230808,184000,4015620300,8990,8990,8990,8990,0
|
|
20230808,183900,4015620300,8990,8990,8990,8990,0
|
|
20230808,183800,4015620300,8990,8990,8990,8990,0
|
|
20230808,183700,4015620300,8990,8990,8990,8990,0
|
|
20230808,183600,4015620300,8990,8990,8990,8990,0
|
|
20230808,183500,4015620300,8990,8990,8990,8990,0
|
|
20230808,183400,4015620300,8990,8990,8990,8990,0
|
|
20230808,183300,4015620300,8990,8990,8990,8990,0
|
|
20230808,183200,4015620300,8990,8990,8990,8990,0
|
|
20230808,183100,4015620300,8990,8990,8990,8990,0
|
|
20230808,183000,4015620300,8990,8990,8990,8990,0
|
|
20230808,182900,4015620300,8990,8990,8990,8990,0
|
|
20230808,182800,4015620300,8990,8990,8990,8990,0
|
|
20230808,182700,4015620300,8990,8990,8990,8990,0
|
|
20230808,182600,4015620300,8990,8990,8990,8990,0
|
|
20230808,182500,4015620300,8990,8990,8990,8990,0
|
|
20230808,182400,4015620300,8990,8990,8990,8990,0
|
|
20230808,182300,4015620300,8990,8990,8990,8990,0
|
|
20230808,182200,4015620300,8990,8990,8990,8990,0
|
|
20230808,182100,4015620300,8990,8990,8990,8990,0
|
|
20230808,182000,4015620300,8990,8990,8990,8990,0
|
|
20230808,181900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,181800,4015620300,8990,8990,8990,8990,0
|
|
20230808,181700,4015620300,8990,8990,8990,8990,0
|
|
20230808,181600,4015620300,8990,8990,8990,8990,0
|
|
20230808,181500,4015620300,8990,8990,8990,8990,0
|
|
20230808,181400,4015620300,8990,8990,8990,8990,0
|
|
20230808,181300,4015620300,8990,8990,8990,8990,0
|
|
20230808,181200,4015620300,8990,8990,8990,8990,0
|
|
20230808,181100,4015620300,8990,8990,8990,8990,0
|
|
20230808,181000,4015620300,8990,8990,8990,8990,0
|
|
20230808,180900,4015620300,8990,8990,8990,8990,0
|
|
20230808,180800,4015620300,8990,8990,8990,8990,0
|
|
20230808,180700,4015620300,8990,8990,8990,8990,0
|
|
20230808,180600,4015620300,8990,8990,8990,8990,0
|
|
20230808,180500,4015620300,8990,8990,8990,8990,0
|
|
20230808,180400,4015620300,8990,8990,8990,8990,0
|
|
20230808,180300,4015620300,8990,8990,8990,8990,0
|
|
20230808,180200,4015620300,8990,8990,8990,8990,0
|
|
20230808,180100,4015620300,8990,8990,8990,8990,0
|
|
20230808,180000,4015620300,8990,8990,8990,8990,0
|
|
20230808,175900,4015620300,8990,8990,8990,8990,0
|
|
20230808,175800,4015620300,8990,8990,8990,8990,0
|
|
20230808,175700,4015620300,8990,8990,8990,8990,0
|
|
20230808,175600,4015620300,8990,8990,8990,8990,0
|
|
20230808,175500,4015620300,8990,8990,8990,8990,0
|
|
20230808,175400,4015620300,8990,8990,8990,8990,0
|
|
20230808,175300,4015620300,8990,8990,8990,8990,0
|
|
20230808,175200,4015620300,8990,8990,8990,8990,0
|
|
20230808,175100,4015620300,8990,8990,8990,8990,0
|
|
20230808,175000,4015620300,8990,8990,8990,8990,0
|
|
20230808,174900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,174800,4015620300,8990,8990,8990,8990,0
|
|
20230808,174700,4015620300,8990,8990,8990,8990,0
|
|
20230808,174600,4015620300,8990,8990,8990,8990,0
|
|
20230808,174500,4015620300,8990,8990,8990,8990,0
|
|
20230808,174400,4015620300,8990,8990,8990,8990,0
|
|
20230808,174300,4015620300,8990,8990,8990,8990,0
|
|
20230808,174200,4015620300,8990,8990,8990,8990,0
|
|
20230808,174100,4015620300,8990,8990,8990,8990,0
|
|
20230808,174000,4015620300,8990,8990,8990,8990,0
|
|
20230808,173900,4015620300,8990,8990,8990,8990,0
|
|
20230808,173800,4015620300,8990,8990,8990,8990,0
|
|
20230808,173700,4015620300,8990,8990,8990,8990,0
|
|
20230808,173600,4015620300,8990,8990,8990,8990,0
|
|
20230808,173500,4015620300,8990,8990,8990,8990,0
|
|
20230808,173400,4015620300,8990,8990,8990,8990,0
|
|
20230808,173300,4015620300,8990,8990,8990,8990,0
|
|
20230808,173200,4015620300,8990,8990,8990,8990,0
|
|
20230808,173100,4015620300,8990,8990,8990,8990,0
|
|
20230808,173000,4015620300,8990,8990,8990,8990,0
|
|
20230808,172900,4015620300,8990,8990,8990,8990,0
|
|
20230808,172800,4015620300,8990,8990,8990,8990,0
|
|
20230808,172700,4015620300,8990,8990,8990,8990,0
|
|
20230808,172600,4015620300,8990,8990,8990,8990,0
|
|
20230808,172500,4015620300,8990,8990,8990,8990,0
|
|
20230808,172400,4015620300,8990,8990,8990,8990,0
|
|
20230808,172300,4015620300,8990,8990,8990,8990,0
|
|
20230808,172200,4015620300,8990,8990,8990,8990,0
|
|
20230808,172100,4015620300,8990,8990,8990,8990,0
|
|
20230808,172000,4015620300,8990,8990,8990,8990,0
|
|
20230808,171900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,171800,4015620300,8990,8990,8990,8990,0
|
|
20230808,171700,4015620300,8990,8990,8990,8990,0
|
|
20230808,171600,4015620300,8990,8990,8990,8990,0
|
|
20230808,171500,4015620300,8990,8990,8990,8990,0
|
|
20230808,171400,4015620300,8990,8990,8990,8990,0
|
|
20230808,171300,4015620300,8990,8990,8990,8990,0
|
|
20230808,171200,4015620300,8990,8990,8990,8990,0
|
|
20230808,171100,4015620300,8990,8990,8990,8990,0
|
|
20230808,171000,4015620300,8990,8990,8990,8990,0
|
|
20230808,170900,4015620300,8990,8990,8990,8990,0
|
|
20230808,170800,4015620300,8990,8990,8990,8990,0
|
|
20230808,170700,4015620300,8990,8990,8990,8990,0
|
|
20230808,170600,4015620300,8990,8990,8990,8990,0
|
|
20230808,170500,4015620300,8990,8990,8990,8990,0
|
|
20230808,170400,4015620300,8990,8990,8990,8990,0
|
|
20230808,170300,4015620300,8990,8990,8990,8990,0
|
|
20230808,170200,4015620300,8990,8990,8990,8990,0
|
|
20230808,170100,4015620300,8990,8990,8990,8990,0
|
|
20230808,170000,4015620300,8990,8990,8990,8990,0
|
|
20230808,165900,4015620300,8990,8990,8990,8990,0
|
|
20230808,165800,4015620300,8990,8990,8990,8990,0
|
|
20230808,165700,4015620300,8990,8990,8990,8990,0
|
|
20230808,165600,4015620300,8990,8990,8990,8990,0
|
|
20230808,165500,4015620300,8990,8990,8990,8990,0
|
|
20230808,165400,4015620300,8990,8990,8990,8990,0
|
|
20230808,165300,4015620300,8990,8990,8990,8990,0
|
|
20230808,165200,4015620300,8990,8990,8990,8990,0
|
|
20230808,165100,4015620300,8990,8990,8990,8990,0
|
|
20230808,165000,4015620300,8990,8990,8990,8990,0
|
|
20230808,164900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,164800,4015620300,8990,8990,8990,8990,0
|
|
20230808,164700,4015620300,8990,8990,8990,8990,0
|
|
20230808,164600,4015620300,8990,8990,8990,8990,0
|
|
20230808,164500,4015620300,8990,8990,8990,8990,0
|
|
20230808,164400,4015620300,8990,8990,8990,8990,0
|
|
20230808,164300,4015620300,8990,8990,8990,8990,0
|
|
20230808,164200,4015620300,8990,8990,8990,8990,0
|
|
20230808,164100,4015620300,8990,8990,8990,8990,0
|
|
20230808,164000,4015620300,8990,8990,8990,8990,0
|
|
20230808,163900,4015620300,8990,8990,8990,8990,0
|
|
20230808,163800,4015620300,8990,8990,8990,8990,0
|
|
20230808,163700,4015620300,8990,8990,8990,8990,0
|
|
20230808,163600,4015620300,8990,8990,8990,8990,0
|
|
20230808,163500,4015620300,8990,8990,8990,8990,0
|
|
20230808,163400,4015620300,8990,8990,8990,8990,0
|
|
20230808,163300,4015620300,8990,8990,8990,8990,0
|
|
20230808,163200,4015620300,8990,8990,8990,8990,0
|
|
20230808,163100,4015620300,8990,8990,8990,8990,0
|
|
20230808,163000,4015620300,8990,8990,8990,8990,0
|
|
20230808,162900,4015620300,8990,8990,8990,8990,0
|
|
20230808,162800,4015620300,8990,8990,8990,8990,0
|
|
20230808,162700,4015620300,8990,8990,8990,8990,0
|
|
20230808,162600,4015620300,8990,8990,8990,8990,0
|
|
20230808,162500,4015620300,8990,8990,8990,8990,0
|
|
20230808,162400,4015620300,8990,8990,8990,8990,0
|
|
20230808,162300,4015620300,8990,8990,8990,8990,0
|
|
20230808,162200,4015620300,8990,8990,8990,8990,0
|
|
20230808,162100,4015620300,8990,8990,8990,8990,0
|
|
20230808,162000,4015620300,8990,8990,8990,8990,0
|
|
20230808,161900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,161800,4015620300,8990,8990,8990,8990,0
|
|
20230808,161700,4015620300,8990,8990,8990,8990,0
|
|
20230808,161600,4015620300,8990,8990,8990,8990,0
|
|
20230808,161500,4015620300,8990,8990,8990,8990,0
|
|
20230808,161400,4015620300,8990,8990,8990,8990,0
|
|
20230808,161300,4015620300,8990,8990,8990,8990,0
|
|
20230808,161200,4015620300,8990,8990,8990,8990,0
|
|
20230808,161100,4015620300,8990,8990,8990,8990,0
|
|
20230808,161000,4015620300,8990,8990,8990,8990,0
|
|
20230808,160900,4015620300,8990,8990,8990,8990,0
|
|
20230808,160800,4015620300,8990,8990,8990,8990,0
|
|
20230808,160700,4015620300,8990,8990,8990,8990,0
|
|
20230808,160600,4015620300,8990,8990,8990,8990,0
|
|
20230808,160500,4015620300,8990,8990,8990,8990,0
|
|
20230808,160400,4015620300,8990,8990,8990,8990,0
|
|
20230808,160300,4015620300,8990,8990,8990,8990,0
|
|
20230808,160200,4015620300,8990,8990,8990,8990,0
|
|
20230808,160100,4015620300,8990,8990,8990,8990,0
|
|
20230808,160000,4015620300,8990,8990,8990,8990,0
|
|
20230808,155900,4015620300,8990,8990,8990,8990,0
|
|
20230808,155800,4015620300,8990,8990,8990,8990,0
|
|
20230808,155700,4015620300,8990,8990,8990,8990,0
|
|
20230808,155600,4015620300,8990,8990,8990,8990,0
|
|
20230808,155500,4015620300,8990,8990,8990,8990,0
|
|
20230808,155400,4015620300,8990,8990,8990,8990,0
|
|
20230808,155300,4015620300,8990,8990,8990,8990,0
|
|
20230808,155200,4015620300,8990,8990,8990,8990,0
|
|
20230808,155100,4015620300,8990,8990,8990,8990,0
|
|
20230808,155000,4015620300,8990,8990,8990,8990,0
|
|
20230808,154900,4015620300,8990,8990,8990,8990,16288
|
|
20230808,154800,4015620300,8990,8990,8990,8990,0
|
|
20230808,154700,4015620300,8990,8990,8990,8990,0
|
|
20230808,154600,4015620300,8990,8990,8990,8990,0
|
|
20230808,154500,4015620300,8990,8990,8990,8990,0
|
|
20230808,154400,4015620300,8990,8990,8990,8990,0
|
|
20230808,154300,4015620300,8990,8990,8990,8990,0
|
|
20230808,154200,4015620300,8990,8990,8990,8990,0
|
|
20230808,154100,4015620300,8990,8990,8990,8990,0
|
|
20230808,154000,4015620300,8990,8990,8990,8990,0
|
|
20230808,153900,4015620300,8990,8990,8990,8990,0
|
|
20230808,153800,4015620300,8990,8990,8990,8990,0
|
|
20230808,153700,4015620300,8990,8990,8990,8990,0
|
|
20230808,153600,4015620300,8990,8990,8990,8990,0
|
|
20230808,153500,4015620300,8990,8990,8990,8990,0
|
|
20230808,153400,4015620300,8990,8990,8990,8990,0
|
|
20230808,153300,4015620300,8990,8990,8990,8990,0
|
|
20230808,153200,4015620300,8990,8990,8990,8990,0
|
|
20230808,153100,4015620300,8990,8990,8990,8990,0
|
|
20230808,153000,4015620300,8990,8990,8990,8990,16288
|
|
20230808,152900,3869191180,9030,9030,9030,9030,0
|
|
20230808,152800,3869191180,9030,9030,9030,9030,0
|
|
20230808,152700,3869191180,9030,9030,9030,9030,0
|
|
20230808,152600,3869191180,9030,9030,9030,9030,0
|
|
20230808,152500,3869191180,9030,9030,9030,9030,0
|
|
20230808,152400,3869191180,9030,9030,9030,9030,0
|
|
20230808,152300,3869191180,9030,9030,9030,9030,0
|
|
20230808,152200,3869191180,9030,9030,9030,9030,0
|
|
20230808,152100,3869191180,9030,9030,9030,9030,0
|
|
20230808,152000,3869191180,9030,9030,9030,9030,0
|
|
20230808,151900,3869191180,9030,9030,9040,9030,1211
|
|
20230808,151800,3858255520,9030,9040,9040,9030,1497
|
|
20230808,151700,3844728770,9050,9050,9050,9040,1385
|
|
20230808,151600,3832207160,9040,9040,9050,9040,876
|
|
20230808,151500,3824286930,9040,9040,9050,9040,4450
|
|
20230808,151400,3784058910,9050,9040,9050,9040,1627
|
|
20230808,151300,3769344560,9050,9050,9050,9040,423
|
|
20230808,151200,3765516670,9050,9050,9050,9040,535
|
|
20230808,151100,3760676170,9050,9060,9060,9050,314
|
|
20230808,151000,3757833730,9040,9050,9080,9040,1061
|
|
20230808,150900,3748234440,9050,9050,9050,9040,93
|
|
20230808,150800,3747392800,9040,9050,9050,9040,392
|
|
20230808,150700,3743846910,9070,9060,9090,9040,245
|
|
20230808,150600,3741627910,9080,9050,9090,9050,786
|
|
20230808,150500,3734511490,9050,9060,9060,9050,316
|
|
20230808,150400,3731649750,9060,9060,9060,9050,416
|
|
20230808,150300,3727883730,9060,9040,9060,9040,683
|
|
20230808,150200,3721704550,9040,9050,9050,9040,141
|
|
20230808,150100,3720428800,9040,9060,9060,9040,1011
|
|
20230808,150000,3711279640,9050,9050,9070,9050,16
|
|
20230808,145900,3711134640,9050,9050,9050,9040,421
|
|
20230808,145800,3707325050,9050,9050,9090,9050,3538
|
|
20230808,145700,3675306110,9050,9090,9090,9050,451
|
|
20230808,145600,3671221700,9090,9090,9090,9060,676
|
|
20230808,145500,3665096750,9090,9070,9090,9060,676
|
|
20230808,145400,3658966420,9070,9090,9090,9070,251
|
|
20230808,145300,3656688820,9090,9070,9090,9070,521
|
|
20230808,145200,3651963190,9070,9090,9090,9070,220
|
|
20230808,145100,3649965890,9100,9090,9100,9090,186
|
|
20230808,145000,3648275120,9090,9080,9090,9070,230
|
|
20230808,144900,3646187280,9080,9080,9080,9080,6
|
|
20230808,144800,3646132800,9090,9090,9090,9070,380
|
|
20230808,144700,3642686160,9090,9090,9090,9090,17
|
|
20230808,144600,3642531630,9060,9080,9080,9060,4416
|
|
20230808,144500,3602503600,9070,9090,9090,9070,223
|
|
20230808,144400,3600480790,9070,9060,9090,9060,163
|
|
20230808,144300,3599003330,9090,9070,9090,9060,173
|
|
20230808,144200,3597434250,9070,9070,9070,9070,393
|
|
20230808,144100,3593869740,9070,9090,9090,9070,899
|
|
20230808,144000,3585715770,9100,9080,9100,9070,1068
|
|
20230808,143900,3576021020,9080,9090,9090,9080,927
|
|
20230808,143800,3567602730,9090,9080,9090,9080,343
|
|
20230808,143700,3564487370,9080,9080,9080,9080,398
|
|
20230808,143600,3560873530,9080,9080,9080,9080,489
|
|
20230808,143500,3556433410,9080,9090,9090,9080,323
|
|
20230808,143400,3553497370,9080,9100,9100,9080,1137
|
|
20230808,143300,3543171040,9080,9100,9100,9080,1039
|
|
20230808,143200,3533730780,9100,9100,9100,9090,324
|
|
20230808,143100,3530785410,9100,9100,9100,9100,21
|
|
20230808,143000,3530594310,9100,9100,9100,9090,188
|
|
20230808,142900,3528885350,9090,9130,9140,9090,1208
|
|
20230808,142800,3517902610,9120,9070,9120,9070,286
|
|
20230808,142700,3515305770,9070,9100,9100,9070,100
|
|
20230808,142600,3514398160,9100,9120,9120,9100,113
|
|
20230808,142500,3513369820,9120,9090,9130,9070,1115
|
|
20230808,142400,3503248750,9090,9100,9140,9060,627
|
|
20230808,142300,3497559720,9080,9140,9140,9050,12042
|
|
20230808,142200,3387970880,9140,9130,9140,9130,1086
|
|
20230808,142100,3378046930,9140,9140,9150,9140,294
|
|
20230808,142000,3375359740,9130,9140,9140,9130,261
|
|
20230808,141900,3372975900,9140,9140,9140,9130,232
|
|
20230808,141800,3370856480,9140,9140,9150,9130,186
|
|
20230808,141700,3369158160,9130,9140,9140,9130,2519
|
|
20230808,141600,3346157620,9140,9160,9160,9140,27
|
|
20230808,141500,3345910800,9160,9140,9160,9130,784
|
|
20230808,141400,3338743080,9130,9130,9150,9130,1050
|
|
20230808,141300,3329156560,9130,9130,9150,9130,799
|
|
20230808,141200,3321859010,9130,9130,9150,9130,458
|
|
20230808,141100,3317677070,9150,9120,9150,9120,1524
|
|
20230808,141000,3303778010,9120,9140,9140,9120,1409
|
|
20230808,140900,3290914320,9140,9170,9170,9140,3459
|
|
20230808,140800,3259240160,9180,9190,9190,9180,1844
|
|
20230808,140700,3242310370,9190,9190,9200,9190,506
|
|
20230808,140600,3237660220,9190,9190,9200,9180,473
|
|
20230808,140500,3233312530,9190,9190,9200,9180,630
|
|
20230808,140400,3227523100,9190,9200,9220,9180,5814
|
|
20230808,140300,3174049550,9210,9230,9230,9210,2883
|
|
20230808,140200,3147478050,9240,9230,9240,9230,130
|
|
20230808,140100,3146278050,9240,9240,9240,9220,410
|
|
20230808,140000,3142495070,9240,9240,9240,9230,228
|
|
20230808,135900,3140388360,9250,9250,9250,9250,114
|
|
20230808,135800,3139333860,9240,9240,9240,9240,3
|
|
20230808,135700,3139306140,9240,9240,9240,9240,303
|
|
20230808,135600,3136506420,9220,9230,9230,9220,107
|
|
20230808,135500,3135519690,9230,9230,9230,9230,0
|
|
20230808,135400,3135519690,9230,9220,9230,9220,387
|
|
20230808,135300,3131950840,9230,9230,9230,9230,5
|
|
20230808,135200,3131904690,9210,9210,9220,9210,68
|
|
20230808,135100,3131278260,9210,9210,9210,9210,1
|
|
20230808,135000,3131269050,9210,9220,9220,9210,1518
|
|
20230808,134900,3117287640,9220,9220,9220,9210,202
|
|
20230808,134800,3115425520,9210,9220,9220,9210,108
|
|
20230808,134700,3114430360,9220,9210,9220,9210,180
|
|
20230808,134600,3112771210,9210,9220,9220,9210,366
|
|
20230808,134500,3109397750,9210,9210,9210,9210,748
|
|
20230808,134400,3102508670,9210,9220,9220,9210,242
|
|
20230808,134300,3100279840,9220,9220,9220,9220,62
|
|
20230808,134200,3099708200,9210,9220,9220,9210,1614
|
|
20230808,134100,3084838290,9220,9220,9220,9220,56
|
|
20230808,134000,3084321970,9220,9230,9230,9220,100
|
|
20230808,133900,3083399680,9250,9250,9250,9230,96
|
|
20230808,133800,3082512130,9250,9250,9250,9250,1
|
|
20230808,133700,3082502880,9220,9240,9260,9220,938
|
|
20230808,133600,3073842260,9240,9220,9240,9220,31
|
|
20230808,133500,3073556400,9220,9220,9220,9210,859
|
|
20230808,133400,3065640780,9230,9220,9230,9220,301
|
|
20230808,133300,3062865550,9220,9220,9230,9220,364
|
|
20230808,133200,3059509460,9230,9240,9240,9230,780
|
|
20230808,133100,3052310000,9230,9240,9240,9230,936
|
|
20230808,133000,3043670580,9250,9250,9250,9250,11
|
|
20230808,132900,3043568830,9240,9230,9240,9230,430
|
|
20230808,132800,3039595730,9230,9230,9230,9230,1277
|
|
20230808,132700,3027809020,9240,9240,9260,9240,380
|
|
20230808,132600,3024293260,9260,9240,9260,9230,85
|
|
20230808,132500,3023508390,9240,9260,9260,9240,341
|
|
20230808,132400,3020355550,9260,9260,9260,9260,711
|
|
20230808,132300,3013771690,9240,9250,9250,9240,753
|
|
20230808,132200,3006813960,9260,9260,9270,9250,2058
|
|
20230808,132100,2987772120,9260,9270,9270,9260,754
|
|
20230808,132000,2980789780,9270,9290,9290,9270,570
|
|
20230808,131900,2975504440,9300,9280,9300,9280,20
|
|
20230808,131800,2975318780,9280,9280,9280,9280,380
|
|
20230808,131700,2971792380,9280,9280,9290,9280,433
|
|
20230808,131600,2967773510,9280,9280,9280,9270,131
|
|
20230808,131500,2966557860,9280,9280,9280,9280,51
|
|
20230808,131400,2966084580,9260,9260,9260,9260,0
|
|
20230808,131300,2966084580,9260,9280,9280,9260,93
|
|
20230808,131200,2965222400,9270,9280,9280,9270,140
|
|
20230808,131100,2963923600,9280,9270,9280,9270,4
|
|
20230808,131000,2963886500,9250,9250,9250,9250,71
|
|
20230808,130900,2963229750,9250,9250,9250,9250,29
|
|
20230808,130800,2962961500,9250,9250,9250,9250,225
|
|
20230808,130700,2960880250,9250,9250,9250,9250,147
|
|
20230808,130600,2959520500,9250,9250,9250,9250,19
|
|
20230808,130500,2959344750,9250,9250,9250,9250,100
|
|
20230808,130400,2958419750,9250,9250,9250,9250,2
|
|
20230808,130300,2958401250,9240,9240,9240,9240,25
|
|
20230808,130200,2958170250,9250,9250,9250,9250,334
|
|
20230808,130100,2955080750,9270,9270,9270,9270,58
|
|
20230808,130000,2954543090,9250,9260,9260,9250,241
|
|
20230808,125900,2952312040,9260,9260,9260,9260,52
|
|
20230808,125800,2951830520,9280,9280,9280,9280,37
|
|
20230808,125700,2951487160,9280,9280,9280,9280,387
|
|
20230808,125600,2947895800,9280,9280,9280,9250,552
|
|
20230808,125500,2942789650,9280,9260,9280,9260,117
|
|
20230808,125400,2941706150,9270,9250,9280,9250,62
|
|
20230808,125300,2941132390,9270,9260,9270,9260,1003
|
|
20230808,125200,2931844600,9240,9250,9250,9240,431
|
|
20230808,125100,2927861380,9240,9260,9260,9240,94
|
|
20230808,125000,2926992180,9260,9230,9260,9230,175
|
|
20230808,124900,2925373930,9260,9220,9260,9220,191
|
|
20230808,124800,2923609050,9220,9240,9260,9220,859
|
|
20230808,124700,2915682030,9240,9230,9240,9220,267
|
|
20230808,124600,2913218100,9230,9230,9230,9230,18
|
|
20230808,124500,2913051960,9220,9230,9240,9220,1286
|
|
20230808,124400,2901189170,9240,9230,9240,9220,131
|
|
20230808,124300,2899980800,9220,9240,9250,9220,1874
|
|
20230808,124200,2882684920,9250,9240,9250,9240,255
|
|
20230808,124100,2880328710,9240,9240,9240,9240,263
|
|
20230808,124000,2877898590,9240,9240,9240,9240,1117
|
|
20230808,123900,2867577510,9250,9250,9250,9240,871
|
|
20230808,123800,2859520800,9250,9240,9250,9240,385
|
|
20230808,123700,2855961540,9250,9250,9260,9240,273
|
|
20230808,123600,2853436300,9250,9250,9250,9250,10
|
|
20230808,123500,2853343800,9240,9250,9260,9240,3223
|
|
20230808,123400,2823532950,9250,9250,9260,9250,525
|
|
20230808,123300,2818676670,9260,9280,9280,9260,2784
|
|
20230808,123200,2792880180,9300,9290,9300,9270,121
|
|
20230808,123100,2791757470,9280,9270,9280,9270,346
|
|
20230808,123000,2788549520,9270,9270,9300,9270,860
|
|
20230808,122900,2780576060,9270,9300,9300,9270,177
|
|
20230808,122800,2778935240,9270,9270,9290,9270,721
|
|
20230808,122700,2772249570,9270,9270,9270,9270,1
|
|
20230808,122600,2772240300,9270,9280,9280,9270,359
|
|
20230808,122500,2768909190,9290,9310,9310,9280,3563
|
|
20230808,122400,2735841250,9290,9280,9290,9280,15
|
|
20230808,122300,2735701960,9280,9280,9310,9280,423
|
|
20230808,122200,2731776490,9280,9290,9290,9280,1450
|
|
20230808,122100,2718315820,9290,9310,9310,9290,1123
|
|
20230808,122000,2707882250,9290,9290,9290,9290,38
|
|
20230808,121900,2707529230,9300,9310,9310,9300,1114
|
|
20230808,121800,2697167550,9320,9330,9330,9320,212
|
|
20230808,121700,2695190370,9320,9330,9330,9320,25
|
|
20230808,121600,2694957230,9330,9330,9330,9330,27
|
|
20230808,121500,2694705320,9310,9310,9310,9310,259
|
|
20230808,121400,2692294030,9320,9320,9320,9320,0
|
|
20230808,121300,2692294030,9320,9310,9320,9310,165
|
|
20230808,121200,2690757350,9310,9330,9330,9310,500
|
|
20230808,121100,2686097230,9330,9330,9330,9330,3
|
|
20230808,121000,2686069240,9330,9320,9330,9320,47
|
|
20230808,120900,2685631110,9320,9320,9320,9320,2
|
|
20230808,120800,2685612470,9320,9320,9320,9320,96
|
|
20230808,120700,2684717750,9320,9300,9320,9300,23
|
|
20230808,120600,2684503660,9310,9300,9320,9300,850
|
|
20230808,120500,2676598570,9300,9300,9300,9300,38
|
|
20230808,120400,2676245170,9320,9310,9320,9310,1401
|
|
20230808,120300,2663201810,9320,9320,9320,9310,268
|
|
20230808,120200,2660706130,9330,9310,9330,9310,54
|
|
20230808,120100,2660203350,9340,9340,9340,9310,4
|
|
20230808,120000,2660166020,9340,9330,9340,9330,407
|
|
20230808,115900,2656368690,9340,9340,9340,9340,0
|
|
20230808,115800,2656368690,9340,9340,9340,9340,5
|
|
20230808,115700,2656321990,9340,9330,9340,9330,32
|
|
20230808,115600,2656023420,9330,9320,9330,9320,16
|
|
20230808,115500,2655874280,9310,9320,9320,9310,38
|
|
20230808,115400,2655520450,9340,9340,9340,9330,103
|
|
20230808,115300,2654558440,9340,9330,9340,9330,193
|
|
20230808,115200,2652757740,9330,9330,9330,9330,113
|
|
20230808,115100,2651703450,9310,9310,9310,9310,100
|
|
20230808,115000,2650772450,9310,9320,9320,9310,39
|
|
20230808,114900,2650409010,9340,9340,9340,9340,170
|
|
20230808,114800,2648821210,9340,9330,9340,9330,3
|
|
20230808,114700,2648793210,9330,9340,9340,9320,895
|
|
20230808,114600,2640442230,9370,9300,9410,9300,1055
|
|
20230808,114500,2630558680,9310,9300,9310,9300,48
|
|
20230808,114400,2630112180,9300,9300,9300,9300,1
|
|
20230808,114300,2630102880,9330,9330,9330,9330,10
|
|
20230808,114200,2630009580,9300,9310,9310,9300,111
|
|
20230808,114100,2628976180,9300,9300,9300,9300,0
|
|
20230808,114000,2628976180,9300,9300,9300,9300,38
|
|
20230808,113900,2628622780,9330,9300,9330,9300,196
|
|
20230808,113800,2626799380,9330,9300,9330,9300,5
|
|
20230808,113700,2626752850,9300,9330,9330,9300,94
|
|
20230808,113600,2625877000,9330,9300,9330,9290,743
|
|
20230808,113500,2618961520,9300,9290,9300,9290,54
|
|
20230808,113400,2618459700,9310,9300,9310,9290,31
|
|
20230808,113300,2618171400,9300,9270,9300,9270,341
|
|
20230808,113200,2615003860,9270,9280,9280,9270,1618
|
|
20230808,113100,2599989030,9280,9290,9290,9280,2813
|
|
20230808,113000,2573864850,9300,9300,9300,9290,687
|
|
20230808,112900,2567479690,9300,9300,9300,9300,39
|
|
20230808,112800,2567116990,9300,9310,9310,9300,156
|
|
20230808,112700,2565665790,9310,9310,9310,9290,296
|
|
20230808,112600,2562912760,9310,9310,9310,9290,3239
|
|
20230808,112500,2532797830,9310,9310,9310,9310,223
|
|
20230808,112400,2530721700,9330,9310,9330,9310,475
|
|
20230808,112300,2526299410,9310,9310,9310,9310,132
|
|
20230808,112200,2525070490,9310,9310,9310,9310,29
|
|
20230808,112100,2524800500,9310,9330,9330,9310,166
|
|
20230808,112000,2523254940,9330,9300,9330,9300,125
|
|
20230808,111900,2522091800,9300,9300,9320,9300,157
|
|
20230808,111800,2520631680,9320,9310,9320,9310,272
|
|
20230808,111700,2518099340,9310,9310,9310,9300,453
|
|
20230808,111600,2513883950,9310,9300,9310,9300,136
|
|
20230808,111500,2512618150,9300,9300,9310,9300,129
|
|
20230808,111400,2511418010,9300,9310,9310,9300,1691
|
|
20230808,111300,2495678260,9310,9320,9320,9310,141
|
|
20230808,111200,2494364550,9320,9310,9320,9310,12
|
|
20230808,111100,2494252720,9310,9300,9320,9300,3
|
|
20230808,111000,2494224790,9300,9310,9320,9300,1359
|
|
20230808,110900,2481576070,9310,9320,9320,9310,506
|
|
20230808,110800,2476864150,9350,9350,9350,9300,1576
|
|
20230808,110700,2462198640,9300,9310,9320,9300,745
|
|
20230808,110600,2455265920,9310,9310,9320,9310,2653
|
|
20230808,110500,2430562380,9320,9310,9320,9310,198
|
|
20230808,110400,2428717550,9320,9330,9340,9310,2611
|
|
20230808,110300,2404397020,9330,9330,9350,9330,719
|
|
20230808,110200,2397687470,9350,9370,9370,9350,11
|
|
20230808,110100,2397584600,9330,9340,9370,9330,2227
|
|
20230808,110000,2376803180,9330,9340,9340,9330,61
|
|
20230808,105900,2376233610,9350,9340,9350,9340,751
|
|
20230808,105800,2369215400,9340,9340,9360,9340,53
|
|
20230808,105700,2368719380,9340,9350,9350,9330,1626
|
|
20230808,105600,2353526360,9350,9330,9350,9330,417
|
|
20230808,105500,2349627570,9320,9330,9330,9320,24
|
|
20230808,105400,2349403690,9370,9340,9370,9330,903
|
|
20230808,105300,2340977420,9340,9380,9380,9340,133
|
|
20230808,105200,2339735100,9340,9350,9350,9340,160
|
|
20230808,105100,2338240680,9340,9340,9370,9340,532
|
|
20230808,105000,2333267140,9350,9340,9350,9340,425
|
|
20230808,104900,2329297210,9340,9340,9340,9340,500
|
|
20230808,104800,2324627210,9340,9350,9350,9340,324
|
|
20230808,104700,2321599560,9350,9350,9370,9350,299
|
|
20230808,104600,2318803230,9350,9360,9360,9350,238
|
|
20230808,104500,2316576130,9360,9370,9370,9360,343
|
|
20230808,104400,2313363220,9370,9380,9380,9370,395
|
|
20230808,104300,2309662050,9370,9370,9370,9360,1319
|
|
20230808,104200,2297305350,9370,9370,9370,9370,40
|
|
20230808,104100,2296930550,9360,9360,9360,9360,184
|
|
20230808,104000,2295208310,9360,9390,9390,9360,8
|
|
20230808,103900,2295133370,9390,9370,9390,9360,278
|
|
20230808,103800,2292526040,9360,9400,9400,9360,482
|
|
20230808,103700,2288014390,9360,9390,9390,9360,626
|
|
20230808,103600,2282149320,9360,9360,9360,9360,1
|
|
20230808,103500,2282139960,9390,9390,9390,9390,1
|
|
20230808,103400,2282130570,9340,9340,9340,9340,0
|
|
20230808,103300,2282130570,9340,9380,9400,9340,349
|
|
20230808,103200,2278853330,9400,9320,9400,9320,486
|
|
20230808,103100,2274313620,9320,9330,9330,9320,462
|
|
20230808,103000,2270005770,9330,9330,9330,9320,231
|
|
20230808,102900,2267852720,9330,9320,9330,9320,1065
|
|
20230808,102800,2257926890,9320,9320,9320,9320,1024
|
|
20230808,102700,2248383210,9330,9330,9340,9320,2644
|
|
20230808,102600,2223720830,9330,9330,9340,9330,330
|
|
20230808,102500,2220639920,9340,9360,9360,9340,645
|
|
20230808,102400,2214609040,9350,9320,9350,9320,457
|
|
20230808,102300,2210337460,9320,9330,9330,9320,1497
|
|
20230808,102200,2196379820,9340,9370,9370,9340,121
|
|
20230808,102100,2195248550,9340,9330,9350,9330,849
|
|
20230808,102000,2187322380,9330,9350,9350,9330,378
|
|
20230808,101900,2183790270,9330,9340,9340,9330,917
|
|
20230808,101800,2175229610,9340,9340,9350,9340,326
|
|
20230808,101700,2172184750,9340,9340,9350,9340,219
|
|
20230808,101600,2170139190,9330,9350,9350,9330,538
|
|
20230808,101500,2165113890,9350,9360,9370,9350,177
|
|
20230808,101400,2163456390,9370,9330,9370,9330,243
|
|
20230808,101300,2161188080,9320,9320,9320,9320,1
|
|
20230808,101200,2161178760,9320,9360,9360,9320,3003
|
|
20230808,101100,2133142880,9360,9390,9400,9360,737
|
|
20230808,101000,2126236520,9370,9400,9400,9370,531
|
|
20230808,100900,2121257120,9400,9410,9410,9380,644
|
|
20230808,100800,2115206190,9420,9380,9420,9380,1038
|
|
20230808,100700,2105447890,9380,9360,9380,9360,521
|
|
20230808,100600,2100569540,9360,9350,9360,9320,153
|
|
20230808,100500,2099138450,9320,9310,9330,9310,586
|
|
20230808,100400,2093677080,9310,9330,9330,9310,3222
|
|
20230808,100300,2063676430,9330,9330,9350,9330,73
|
|
20230808,100200,2062995300,9350,9360,9360,9340,32
|
|
20230808,100100,2062696110,9330,9320,9330,9320,2047
|
|
20230808,100000,2043613070,9330,9320,9330,9320,289
|
|
20230808,095900,2040916780,9320,9310,9330,9310,160
|
|
20230808,095800,2039425220,9310,9310,9320,9310,3586
|
|
20230808,095700,2006037700,9320,9320,9330,9310,359
|
|
20230808,095600,2002691970,9320,9330,9330,9320,1870
|
|
20230808,095500,1985263330,9330,9350,9350,9330,1567
|
|
20230808,095400,1970634360,9350,9350,9360,9350,628
|
|
20230808,095300,1964762550,9350,9360,9400,9350,1486
|
|
20230808,095200,1950851230,9350,9360,9370,9350,973
|
|
20230808,095100,1941744160,9350,9410,9420,9350,1987
|
|
20230808,095000,1923106040,9400,9410,9430,9390,417
|
|
20230808,094900,1919178560,9430,9390,9430,9380,240
|
|
20230808,094800,1916926680,9390,9390,9390,9390,167
|
|
20230808,094700,1915358550,9350,9360,9390,9350,265
|
|
20230808,094600,1912875580,9360,9380,9380,9350,574
|
|
20230808,094500,1907502310,9380,9380,9380,9360,123
|
|
20230808,094400,1906350370,9370,9340,9370,9320,1230
|
|
20230808,094300,1894873000,9350,9340,9360,9330,363
|
|
20230808,094200,1891479980,9340,9340,9340,9330,738
|
|
20230808,094100,1884589040,9340,9320,9340,9320,116
|
|
20230808,094000,1883506180,9300,9320,9330,9300,4264
|
|
20230808,093900,1843848670,9310,9330,9330,9300,4928
|
|
20230808,093800,1797957150,9320,9330,9350,9310,4091
|
|
20230808,093700,1759824560,9330,9330,9340,9320,1096
|
|
20230808,093600,1749604070,9330,9340,9350,9320,2391
|
|
20230808,093500,1727289420,9350,9360,9360,9340,260
|
|
20230808,093400,1724860860,9360,9370,9370,9360,86
|
|
20230808,093300,1724055550,9370,9340,9370,9320,5935
|
|
20230808,093200,1668709020,9320,9380,9420,9320,2342
|
|
20230808,093100,1646834190,9420,9380,9420,9330,11533
|
|
20230808,093000,1538997080,9380,9400,9410,9370,1918
|
|
20230808,092900,1521012760,9440,9430,9440,9400,1549
|
|
20230808,092800,1506445090,9440,9400,9440,9390,891
|
|
20230808,092700,1498068420,9390,9400,9410,9380,1759
|
|
20230808,092600,1481548440,9410,9430,9450,9400,2610
|
|
20230808,092500,1456980990,9450,9420,9450,9420,741
|
|
20230808,092400,1449997880,9440,9480,9480,9410,993
|
|
20230808,092300,1440635650,9480,9410,9480,9410,1159
|
|
20230808,092200,1429713840,9410,9430,9430,9410,1297
|
|
20230808,092100,1417507870,9430,9430,9440,9410,1004
|
|
20230808,092000,1408043250,9430,9430,9480,9420,2978
|
|
20230808,091900,1379955130,9440,9450,9450,9430,1629
|
|
20230808,091800,1364573270,9450,9450,9480,9450,939
|
|
20230808,091700,1355694860,9450,9470,9470,9440,2007
|
|
20230808,091600,1336723230,9470,9510,9510,9470,1188
|
|
20230808,091500,1325445630,9510,9460,9520,9440,1898
|
|
20230808,091400,1307488090,9480,9490,9530,9450,2255
|
|
20230808,091300,1286098780,9440,9430,9480,9400,6679
|
|
20230808,091200,1223031080,9430,9410,9430,9380,5016
|
|
20230808,091100,1175889830,9420,9410,9430,9400,1939
|
|
20230808,091000,1157645710,9410,9400,9430,9400,4108
|
|
20230808,090900,1119000510,9400,9430,9430,9400,5767
|
|
20230808,090800,1064745440,9430,9440,9460,9420,1710
|
|
20230808,090700,1048624800,9460,9480,9490,9440,3546
|
|
20230808,090600,1015053330,9480,9380,9480,9370,5722
|
|
20230808,090500,961201590,9400,9410,9420,9350,8410
|
|
20230808,090400,882289820,9410,9490,9500,9320,19583
|
|
20230808,090300,698469290,9490,9340,9490,9340,11415
|
|
20230808,090200,591158720,9390,9450,9500,9310,24331
|
|
20230808,090100,362666860,9500,9560,9590,9430,18967
|
|
20230808,090000,182747400,9590,9650,9660,9510,19021
|